Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Gabelli Dividend & Income Trust (GDV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
21.31+0.10 (+0.47%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202221.5021.5220.7821.3121.31294,900
May 19, 202221.1621.5320.9521.2121.21207,600
May 18, 202222.0222.0521.1821.3421.34195,700
May 17, 202221.9222.2321.8822.1622.16146,400
May 16, 202221.5321.8121.3821.6021.60163,900
May 13, 202221.0521.7421.0521.6221.62311,000
May 13, 20220.11 Dividend
May 12, 202221.1521.2620.6521.0520.94321,700
May 11, 202221.4721.9321.1621.1621.05183,900
May 10, 202221.7922.1221.3021.5421.43166,400
May 09, 202221.9822.0721.4521.4621.35235,500
May 06, 202222.3022.5722.0422.3722.25224,200
May 05, 202222.9722.9722.2922.4822.36174,400
May 04, 202222.5723.2522.3923.1723.05134,500
May 03, 202222.3022.7022.3022.5322.41126,900
May 02, 202222.4022.6021.9122.3622.24213,900
Apr 29, 202222.9023.1122.4022.4622.3495,600
Apr 28, 202222.7723.1922.5323.0322.91143,400
Apr 27, 202222.7022.9822.5122.5722.45160,700
Apr 26, 202223.0923.1422.6122.6422.52190,300
Apr 25, 202223.0723.2822.6623.2723.15224,700
Apr 22, 202223.8123.8323.2223.2523.13216,000
Apr 21, 202224.3924.4423.8223.9623.83132,500
Apr 20, 202224.1824.4324.0824.2724.14173,300
Apr 19, 202223.7224.1023.7224.0123.88114,700
Apr 18, 202223.7423.8423.5523.7223.60168,200
Apr 14, 202224.0524.1323.7623.7823.66122,300
Apr 13, 202223.7724.0323.7224.0323.9071,000
Apr 13, 20220.11 Dividend
Apr 12, 202224.0624.2623.6823.8323.60188,200
Apr 11, 202224.1724.3223.8923.9023.67171,600
Apr 08, 202224.1724.4524.1224.2023.96150,200
Apr 07, 202224.1324.3624.0024.3224.08135,000
Apr 06, 202224.2124.3824.0024.0923.85117,100
Apr 05, 202224.9424.9424.4024.4424.20151,900
Apr 04, 202224.8924.9924.7024.9424.7070,200
Apr 01, 202224.6424.9024.4824.8824.64141,500
Mar 31, 202224.8224.8624.5824.6424.40149,400
Mar 30, 202224.9124.9624.7024.7924.55113,900
Mar 29, 202224.8024.9924.7024.9424.70203,800
Mar 28, 202224.4824.6624.3724.6224.38147,700
Mar 25, 202224.5124.6724.4424.5724.33180,700
Mar 24, 202224.4124.5224.2924.5224.28153,400
Mar 23, 202224.6124.6124.2224.3124.07174,900
Mar 22, 202224.6624.7824.4924.6724.43173,100
Mar 21, 202224.5624.5824.2024.5324.29197,400
Mar 18, 202224.1524.6424.1024.5624.32148,100
Mar 17, 202223.8124.4223.7624.3824.14157,100
Mar 16, 202223.4523.8923.2723.8423.61175,600
Mar 16, 20220.11 Dividend
Mar 15, 202223.0723.3623.0123.3523.01129,500
Mar 14, 202223.2123.5322.7222.9122.58194,600
Mar 11, 202223.6023.8023.2023.2022.86131,700
Mar 10, 202223.4923.6323.2123.5323.19165,500
Mar 09, 202223.5023.9323.4623.6723.33144,300
Mar 08, 202223.1723.5822.9623.0722.74241,300
Mar 07, 202223.7623.7623.0523.0622.73188,700
Mar 04, 202223.8923.9723.6723.8623.51182,000
Mar 03, 202224.3524.4123.9824.2723.92227,900
Mar 02, 202223.8224.2723.7524.1823.83208,100
Mar 01, 202224.0924.1423.4423.6523.31254,400
Feb 28, 202223.7724.1123.7124.0923.74186,500
Feb 25, 202223.6224.1423.5624.0223.67339,500
Feb 24, 202222.5023.5322.4223.4823.14291,800
Feb 23, 202223.7123.9223.2523.2522.91222,900
Feb 22, 202224.0024.0823.5223.6123.27284,600
Feb 18, 202224.5124.5224.0124.1223.77236,400
Feb 17, 202224.7124.7424.3624.4224.07173,900
Feb 16, 202224.5924.9324.5324.8324.47207,200
Feb 15, 202224.4624.7424.4624.6024.24182,600
Feb 14, 202224.5024.6424.1524.2423.89249,600
Feb 11, 202224.9825.2124.4724.5524.19208,200
Feb 10, 202225.2425.6224.9525.0424.68222,300
Feb 10, 20220.11 Dividend
Feb 09, 202225.3125.7425.3125.6725.19220,400
Feb 08, 202224.8625.3024.8225.2124.74287,200
Feb 07, 202224.8225.1924.7224.9124.44393,100
Feb 04, 202225.2225.3824.7024.9624.49916,100
Feb 03, 202225.8525.9525.5125.5625.08140,700
Feb 02, 202225.9026.0825.7526.0425.55173,000
Feb 01, 202225.4225.8325.3325.7525.27179,300
Jan 31, 202225.0125.5024.9725.4224.94122,500
Jan 28, 202224.6625.0524.3425.0524.58176,700
Jan 27, 202224.8325.1124.4624.6424.18131,600
Jan 26, 202224.9125.2624.5024.7724.31141,600
Jan 25, 202224.3624.9724.0524.6024.14226,200
Jan 24, 202224.2024.8123.2524.7524.29557,800
Jan 21, 202225.6225.7224.6024.8524.39387,900
Jan 20, 202225.9926.3825.7525.7925.31134,500
Jan 19, 202226.1926.2925.8525.8525.37191,300
Jan 18, 202226.8026.8026.1326.1725.68431,500
Jan 14, 202226.8126.9426.6926.8826.3896,900
Jan 13, 202227.2627.3126.9726.9926.49104,400
Jan 13, 20220.11 Dividend
Jan 12, 202227.2027.3527.1627.2526.63159,100
Jan 11, 202226.7727.1526.7027.0926.48173,600
Jan 10, 202226.8226.8626.4626.8026.19136,900
Jan 07, 202226.9527.1026.8026.8326.22339,000
Jan 06, 202227.0527.2026.8027.0426.43139,000
Jan 05, 202227.3327.5027.0227.0926.48138,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement